China Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Jan 8, 2026	0.85	0.85	0.85	0.85	0.85	0.60%	-
Jan 7, 2026	0.82	0.84	0.82	0.84	0.84	2.44%	3,823
Jan 6, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 5, 2026	0.82	0.82	0.82	0.82	0.82	-1.80%	-
Jan 2, 2026	0.84	0.84	0.84	0.84	0.82	0.60%	-
Dec 30, 2025	0.83	0.83	0.83	0.83	0.81	-0.60%	-
Dec 29, 2025	0.84	0.84	0.84	0.84	0.82	-4.57%	-
Dec 23, 2025	0.84	0.88	0.84	0.88	0.86	3.55%	9,801
Dec 22, 2025	0.85	0.85	0.85	0.85	0.83	-0.59%	-
Dec 19, 2025	0.85	0.85	0.85	0.85	0.83	-	-
Dec 18, 2025	0.85	0.85	0.85	0.85	0.83	-	-
Dec 17, 2025	0.85	0.85	0.85	0.85	0.83	-1.73%	-
Dec 16, 2025	0.87	0.87	0.87	0.87	0.85	-0.57%	-
Dec 15, 2025	0.87	0.87	0.87	0.87	0.85	1.16%	1,500
Dec 12, 2025	0.86	0.86	0.86	0.86	0.84	0.58%	-
Dec 11, 2025	0.86	0.86	0.86	0.86	0.84	-2.84%	-
Dec 10, 2025	0.88	0.88	0.88	0.88	0.86	-	-
Dec 9, 2025	0.88	0.88	0.88	0.88	0.86	-0.56%	-
Dec 8, 2025	0.89	0.89	0.89	0.89	0.87	-2.21%	-
Dec 5, 2025	0.91	0.91	0.91	0.91	0.89	-1.09%	-
Dec 4, 2025	0.92	0.92	0.92	0.92	0.90	1.10%	-
Dec 3, 2025	0.91	0.91	0.91	0.91	0.89	-2.69%	-
Dec 2, 2025	0.93	0.93	0.93	0.93	0.91	4.49%	-
Dec 1, 2025	0.89	0.89	0.89	0.89	0.87	-4.81%	-
Nov 28, 2025	0.94	0.94	0.94	0.94	0.92	-0.53%	-
Nov 27, 2025	0.94	0.94	0.94	0.94	0.92	-0.53%	-
Nov 26, 2025	0.95	0.95	0.95	0.95	0.93	-	-
Nov 25, 2025	0.95	0.95	0.95	0.95	0.93	0.53%	-
Nov 24, 2025	0.94	0.94	0.94	0.94	0.92	1.08%	-
Nov 21, 2025	0.93	0.93	0.93	0.93	0.91	-0.53%	-
Nov 20, 2025	0.94	0.94	0.94	0.94	0.92	1.63%	-
Nov 19, 2025	0.92	0.92	0.92	0.92	0.90	-0.54%	-
Nov 18, 2025	0.93	0.93	0.93	0.93	0.91	-2.63%	-
Nov 17, 2025	0.95	0.95	0.95	0.95	0.93	-0.52%	-
Nov 14, 2025	0.96	0.96	0.96	0.96	0.94	2.14%	-
Nov 13, 2025	0.94	0.94	0.94	0.94	0.92	-1.58%	-
Nov 12, 2025	0.95	0.95	0.95	0.95	0.93	1.06%	-
Nov 11, 2025	0.94	0.94	0.94	0.94	0.92	-	-
Nov 10, 2025	0.94	0.94	0.94	0.94	0.92	-	-
Nov 7, 2025	0.94	0.94	0.94	0.94	0.92	3.30%	-
Nov 6, 2025	0.91	0.91	0.91	0.91	0.89	1.68%	-
Nov 5, 2025	0.90	0.90	0.90	0.90	0.88	1.13%	-
Nov 4, 2025	0.89	0.89	0.89	0.89	0.87	-2.75%	-
Nov 3, 2025	0.89	0.91	0.89	0.91	0.89	4.60%	1,114
Oct 31, 2025	0.87	0.87	0.87	0.87	0.85	-2.25%	-
Oct 30, 2025	0.89	0.89	0.89	0.89	0.87	0.56%	610
Oct 29, 2025	0.89	0.89	0.89	0.89	0.87	-	-
Oct 28, 2025	0.89	0.89	0.89	0.89	0.87	1.14%	-
Oct 27, 2025	0.88	0.88	0.88	0.88	0.86	-3.31%	-